| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 29-Dec-2021 | 324.00 | 326.00 | 316.00 | 316.00 | 75,257,700 | 0 |
| 28-Dec-2021 | 332.00 | 338.00 | 322.00 | 324.00 | 80,805,000 | 0 |
| 27-Dec-2021 | 338.00 | 338.00 | 326.00 | 332.00 | 78,785,400 | 0 |
| 24-Dec-2021 | 344.00 | 348.00 | 332.00 | 334.00 | 50,289,900 | 0 |
| 23-Dec-2021 | 352.00 | 354.00 | 340.00 | 344.00 | 60,505,800 | 0 |
| 22-Dec-2021 | 356.00 | 360.00 | 348.00 | 352.00 | 46,233,300 | 0 |
| 21-Dec-2021 | 354.00 | 358.00 | 344.00 | 354.00 | 38,197,300 | 0 |
| 20-Dec-2021 | 366.00 | 366.00 | 354.00 | 354.00 | 26,025,700 | 0 |
| 17-Dec-2021 | 344.00 | 368.00 | 344.00 | 366.00 | 95,007,700 | 0 |
| 16-Dec-2021 | 354.00 | 360.00 | 344.00 | 354.00 | 58,128,800 | 0 |
| 15-Dec-2021 | 344.00 | 356.00 | 340.00 | 354.00 | 55,115,500 | 0 |
| 14-Dec-2021 | 358.00 | 360.00 | 342.00 | 342.00 | 90,073,500 | 0 |
| 13-Dec-2021 | 368.00 | 372.00 | 354.00 | 358.00 | 91,842,100 | 0 |
| 10-Dec-2021 | 372.00 | 376.00 | 362.00 | 368.00 | 72,814,000 | 0 |
| 09-Dec-2021 | 344.00 | 372.00 | 342.00 | 372.00 | 191,417,700 | 0 |
| 08-Dec-2021 | 354.00 | 360.00 | 342.00 | 342.00 | 86,233,500 | 0 |
| 07-Dec-2021 | 346.00 | 352.00 | 344.00 | 350.00 | 56,962,500 | 0 |
| 06-Dec-2021 | 344.00 | 348.00 | 332.00 | 344.00 | 84,250,700 | 0 |
| 03-Dec-2021 | 342.00 | 350.00 | 340.00 | 342.00 | 29,095,000 | 0 |
| 02-Dec-2021 | 352.00 | 354.00 | 340.00 | 340.00 | 56,551,100 | 0 |
| 01-Dec-2021 | 346.00 | 354.00 | 336.00 | 350.00 | 117,386,400 | 0 |
| 30-Nov-2021 | 356.00 | 374.00 | 342.00 | 342.00 | 139,688,100 | 0 |
| 29-Nov-2021 | 356.00 | 370.00 | 350.00 | 354.00 | 137,028,200 | 0 |
| 26-Nov-2021 | 368.00 | 380.00 | 350.00 | 356.00 | 113,266,200 | 0 |
| 25-Nov-2021 | 388.00 | 388.00 | 364.00 | 368.00 | 87,450,900 | 0 |
| 24-Nov-2021 | 384.00 | 388.00 | 380.00 | 384.00 | 43,551,200 | 0 |
| 23-Nov-2021 | 392.00 | 394.00 | 382.00 | 384.00 | 67,385,400 | 0 |
| 22-Nov-2021 | 394.00 | 398.00 | 388.00 | 392.00 | 50,336,200 | 0 |
| 19-Nov-2021 | 384.00 | 396.00 | 384.00 | 394.00 | 112,653,200 | 0 |
| 18-Nov-2021 | 392.00 | 394.00 | 380.00 | 384.00 | 129,788,800 | 0 |
| 17-Nov-2021 | 400.00 | 406.00 | 388.00 | 392.00 | 115,301,400 | 0 |
| 16-Nov-2021 | 402.00 | 412.00 | 398.00 | 400.00 | 149,569,600 | 0 |
| 15-Nov-2021 | 394.00 | 404.00 | 392.00 | 400.00 | 67,535,000 | 0 |
| 12-Nov-2021 | 408.00 | 410.00 | 392.00 | 394.00 | 76,492,300 | 0 |
| 11-Nov-2021 | 404.00 | 410.00 | 400.00 | 408.00 | 55,224,700 | 0 |
| 10-Nov-2021 | 410.00 | 410.00 | 400.00 | 404.00 | 92,994,900 | 0 |
| 09-Nov-2021 | 406.00 | 414.00 | 400.00 | 410.00 | 85,099,500 | 0 |
| 08-Nov-2021 | 414.00 | 414.00 | 398.00 | 406.00 | 76,056,500 | 0 |
| 05-Nov-2021 | 420.00 | 420.00 | 410.00 | 410.00 | 60,049,100 | 0 |
| 04-Nov-2021 | 424.00 | 428.00 | 408.00 | 418.00 | 136,246,700 | 0 |
| 03-Nov-2021 | 418.00 | 430.00 | 406.00 | 424.00 | 153,317,900 | 0 |
| 02-Nov-2021 | 454.00 | 454.00 | 408.00 | 420.00 | 403,311,000 | 0 |
| 01-Nov-2021 | 424.00 | 450.00 | 420.00 | 438.00 | 146,996,700 | 0 |
| 29-Oct-2021 | 450.00 | 450.00 | 416.00 | 420.00 | 156,103,100 | 0 |
| 28-Oct-2021 | 432.00 | 468.00 | 432.00 | 444.00 | 260,832,000 | 0 |
| 27-Oct-2021 | 440.00 | 446.00 | 422.00 | 432.00 | 95,892,000 | 0 |
| 26-Oct-2021 | 430.00 | 448.00 | 424.00 | 440.00 | 109,988,000 | 0 |
| 25-Oct-2021 | 430.00 | 444.00 | 418.00 | 426.00 | 107,987,000 | 0 |
| 22-Oct-2021 | 404.00 | 436.00 | 399.00 | 428.00 | 172,913,000 | 0 |
| 21-Oct-2021 | 387.00 | 422.00 | 387.00 | 400.00 | 286,702,000 | 0 |
| 19-Oct-2021 | 380.00 | 386.00 | 378.00 | 386.00 | 44,842,000 | 0 |
| 18-Oct-2021 | 387.00 | 391.00 | 376.00 | 384.00 | 71,489,000 | 0 |
| 15-Oct-2021 | 380.00 | 410.00 | 379.00 | 386.00 | 147,775,000 | 0 |
| 14-Oct-2021 | 368.00 | 378.00 | 359.00 | 377.00 | 89,775,000 | 0 |
| 13-Oct-2021 | 388.00 | 392.00 | 366.00 | 368.00 | 143,043,000 | 0 |
| 12-Oct-2021 | 392.00 | 398.00 | 387.00 | 387.00 | 41,093,500 | 0 |
| 11-Oct-2021 | 416.00 | 420.00 | 391.00 | 392.00 | 32,916,000 | 0 |
| 08-Oct-2021 | 412.00 | 420.00 | 408.00 | 414.00 | 27,164,500 | 0 |
| 07-Oct-2021 | 416.00 | 422.00 | 404.00 | 410.00 | 48,080,000 | 0 |
| 06-Oct-2021 | 391.00 | 416.00 | 391.00 | 406.00 | 100,435,500 | 0 |
| 05-Oct-2021 | 404.00 | 406.00 | 389.00 | 391.00 | 23,931,000 | 0 |
| 04-Oct-2021 | 392.00 | 406.00 | 388.00 | 400.00 | 24,712,500 | 0 |
| 01-Oct-2021 | 402.00 | 402.00 | 385.00 | 389.00 | 20,839,000 | 0 |
| 30-Sep-2021 | 394.00 | 410.00 | 385.00 | 402.00 | 80,998,000 | 0 |
| 29-Sep-2021 | 391.00 | 404.00 | 387.00 | 393.00 | 24,987,000 | 0 |
| 28-Sep-2021 | 406.00 | 412.00 | 390.00 | 391.00 | 40,701,000 | 0 |
| 27-Sep-2021 | 422.00 | 424.00 | 406.00 | 406.00 | 42,499,000 | 0 |
| 24-Sep-2021 | 430.00 | 436.00 | 400.00 | 416.00 | 52,792,500 | 0 |
| 23-Sep-2021 | 426.00 | 444.00 | 422.00 | 430.00 | 36,964,500 | 0 |
| 22-Sep-2021 | 440.00 | 446.00 | 426.00 | 426.00 | 42,848,500 | 0 |
| 21-Sep-2021 | 420.00 | 430.00 | 412.00 | 430.00 | 35,569,500 | 0 |
| 20-Sep-2021 | 430.00 | 432.00 | 416.00 | 418.00 | 24,004,500 | 0 |
| 17-Sep-2021 | 408.00 | 430.00 | 408.00 | 430.00 | 76,418,000 | 0 |
| 16-Sep-2021 | 414.00 | 420.00 | 404.00 | 406.00 | 25,321,000 | 0 |
| 15-Sep-2021 | 432.00 | 436.00 | 410.00 | 412.00 | 37,503,500 | 0 |
| 14-Sep-2021 | 420.00 | 434.00 | 412.00 | 432.00 | 39,858,000 | 0 |
| 13-Sep-2021 | 410.00 | 422.00 | 398.00 | 418.00 | 42,748,000 | 0 |
| 10-Sep-2021 | 393.00 | 412.00 | 393.00 | 410.00 | 52,841,500 | 0 |
| 09-Sep-2021 | 400.00 | 408.00 | 384.00 | 393.00 | 40,108,000 | 0 |
| 08-Sep-2021 | 414.00 | 416.00 | 399.00 | 400.00 | 73,974,000 | 0 |
| 07-Sep-2021 | 412.00 | 414.00 | 402.00 | 414.00 | 36,584,000 | 0 |
| 06-Sep-2021 | 390.00 | 414.00 | 390.00 | 410.00 | 39,387,500 | 0 |
| 03-Sep-2021 | 383.00 | 399.00 | 379.00 | 390.00 | 50,366,000 | 0 |
| 02-Sep-2021 | 404.00 | 410.00 | 379.00 | 383.00 | 63,853,000 | 0 |
| 01-Sep-2021 | 412.00 | 414.00 | 400.00 | 404.00 | 84,459,000 | 0 |
| 31-Aug-2021 | 395.00 | 422.00 | 394.00 | 406.00 | 150,550,000 | 0 |
| 30-Aug-2021 | 388.00 | 402.00 | 385.00 | 395.00 | 54,558,000 | 0 |
| 27-Aug-2021 | 385.00 | 393.00 | 382.00 | 383.00 | 39,406,500 | 0 |
| 26-Aug-2021 | 390.00 | 400.00 | 382.00 | 385.00 | 19,003,000 | 0 |
| 25-Aug-2021 | 385.00 | 406.00 | 380.00 | 390.00 | 79,185,000 | 0 |
| 24-Aug-2021 | 386.00 | 389.00 | 379.00 | 380.00 | 36,174,000 | 0 |
| 23-Aug-2021 | 392.00 | 396.00 | 371.00 | 386.00 | 91,908,000 | 0 |
| 20-Aug-2021 | 358.00 | 390.00 | 350.00 | 390.00 | 147,564,500 | 0 |
| 19-Aug-2021 | 348.00 | 358.00 | 330.00 | 355.00 | 86,746,500 | 0 |
| 18-Aug-2021 | 368.00 | 370.00 | 343.00 | 349.00 | 128,020,000 | 0 |
| 16-Aug-2021 | 386.00 | 386.00 | 364.00 | 368.00 | 42,131,000 | 0 |
| 13-Aug-2021 | 392.00 | 402.00 | 384.00 | 386.00 | 33,842,500 | 0 |
| 12-Aug-2021 | 399.00 | 406.00 | 387.00 | 394.00 | 33,403,500 | 0 |
| 10-Aug-2021 | 406.00 | 412.00 | 383.00 | 400.00 | 67,454,000 | 0 |
| 09-Aug-2021 | 416.00 | 424.00 | 398.00 | 404.00 | 90,238,500 | 0 |